KissMeData/348150/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214200,201322960,6400,6400,6400,6400,1398
20241007,214100,201322960,6400,6400,6400,6400,0
20241007,214000,201322960,6400,6400,6400,6400,0
20241007,213900,201322960,6400,6400,6400,6400,0
20241007,213800,201322960,6400,6400,6400,6400,0
20241007,213700,201322960,6400,6400,6400,6400,0
20241007,213600,201322960,6400,6400,6400,6400,0
20241007,213500,201322960,6400,6400,6400,6400,0
20241007,213400,201322960,6400,6400,6400,6400,0
20241007,213300,201322960,6400,6400,6400,6400,0
20241007,213200,201322960,6400,6400,6400,6400,0
20241007,213100,201322960,6400,6400,6400,6400,0
20241007,213000,201322960,6400,6400,6400,6400,0
20241007,212900,201322960,6400,6400,6400,6400,0
20241007,212800,201322960,6400,6400,6400,6400,0
20241007,212700,201322960,6400,6400,6400,6400,0
20241007,212600,201322960,6400,6400,6400,6400,0
20241007,212500,201322960,6400,6400,6400,6400,0
20241007,212400,201322960,6400,6400,6400,6400,0
20241007,212300,201322960,6400,6400,6400,6400,0
20241007,212200,201322960,6400,6400,6400,6400,0
20241007,212100,201322960,6400,6400,6400,6400,0
20241007,212000,201322960,6400,6400,6400,6400,0
20241007,211900,201322960,6400,6400,6400,6400,0
20241007,211800,201322960,6400,6400,6400,6400,0
20241007,211700,201322960,6400,6400,6400,6400,0
20241007,211600,201322960,6400,6400,6400,6400,0
20241007,211500,201322960,6400,6400,6400,6400,0
20241007,211400,201322960,6400,6400,6400,6400,0
20241007,211300,201322960,6400,6400,6400,6400,0
20241007,211200,201322960,6400,6400,6400,6400,1398
20241007,211100,201322960,6400,6400,6400,6400,0
20241007,211000,201322960,6400,6400,6400,6400,0
20241007,210900,201322960,6400,6400,6400,6400,0
20241007,210800,201322960,6400,6400,6400,6400,0
20241007,210700,201322960,6400,6400,6400,6400,0
20241007,210600,201322960,6400,6400,6400,6400,0
20241007,210500,201322960,6400,6400,6400,6400,0
20241007,210400,201322960,6400,6400,6400,6400,0
20241007,210300,201322960,6400,6400,6400,6400,0
20241007,210200,201322960,6400,6400,6400,6400,0
20241007,210100,201322960,6400,6400,6400,6400,0
20241007,210000,201322960,6400,6400,6400,6400,0
20241007,205900,201322960,6400,6400,6400,6400,0
20241007,205800,201322960,6400,6400,6400,6400,0
20241007,205700,201322960,6400,6400,6400,6400,0
20241007,205600,201322960,6400,6400,6400,6400,0
20241007,205500,201322960,6400,6400,6400,6400,0
20241007,205400,201322960,6400,6400,6400,6400,0
20241007,205300,201322960,6400,6400,6400,6400,0
20241007,205200,201322960,6400,6400,6400,6400,0
20241007,205100,201322960,6400,6400,6400,6400,0
20241007,205000,201322960,6400,6400,6400,6400,0
20241007,204900,201322960,6400,6400,6400,6400,0
20241007,204800,201322960,6400,6400,6400,6400,0
20241007,204700,201322960,6400,6400,6400,6400,0
20241007,204600,201322960,6400,6400,6400,6400,0
20241007,204500,201322960,6400,6400,6400,6400,0
20241007,204400,201322960,6400,6400,6400,6400,0
20241007,204300,201322960,6400,6400,6400,6400,0
20241007,204200,201322960,6400,6400,6400,6400,1398
20241007,204100,201322960,6400,6400,6400,6400,0
20241007,204000,201322960,6400,6400,6400,6400,0
20241007,203900,201322960,6400,6400,6400,6400,0
20241007,203800,201322960,6400,6400,6400,6400,0
20241007,203700,201322960,6400,6400,6400,6400,0
20241007,203600,201322960,6400,6400,6400,6400,0
20241007,203500,201322960,6400,6400,6400,6400,0
20241007,203400,201322960,6400,6400,6400,6400,0
20241007,203300,201322960,6400,6400,6400,6400,0
20241007,203200,201322960,6400,6400,6400,6400,0
20241007,203100,201322960,6400,6400,6400,6400,0
20241007,203000,201322960,6400,6400,6400,6400,0
20241007,202900,201322960,6400,6400,6400,6400,0
20241007,202800,201322960,6400,6400,6400,6400,0
20241007,202700,201322960,6400,6400,6400,6400,0
20241007,202600,201322960,6400,6400,6400,6400,0
20241007,202500,201322960,6400,6400,6400,6400,0
20241007,202400,201322960,6400,6400,6400,6400,0
20241007,202300,201322960,6400,6400,6400,6400,0
20241007,202200,201322960,6400,6400,6400,6400,0
20241007,202100,201322960,6400,6400,6400,6400,0
20241007,202000,201322960,6400,6400,6400,6400,0
20241007,201900,201322960,6400,6400,6400,6400,0
20241007,201800,201322960,6400,6400,6400,6400,0
20241007,201700,201322960,6400,6400,6400,6400,0
20241007,201600,201322960,6400,6400,6400,6400,0
20241007,201500,201322960,6400,6400,6400,6400,0
20241007,201400,201322960,6400,6400,6400,6400,0
20241007,201300,201322960,6400,6400,6400,6400,0
20241007,201200,201322960,6400,6400,6400,6400,1398
20241007,201100,201322960,6400,6400,6400,6400,0
20241007,201000,201322960,6400,6400,6400,6400,0
20241007,200900,201322960,6400,6400,6400,6400,0
20241007,200800,201322960,6400,6400,6400,6400,0
20241007,200700,201322960,6400,6400,6400,6400,0
20241007,200600,201322960,6400,6400,6400,6400,0
20241007,200500,201322960,6400,6400,6400,6400,0
20241007,200400,201322960,6400,6400,6400,6400,0
20241007,200300,201322960,6400,6400,6400,6400,0
20241007,200200,201322960,6400,6400,6400,6400,0
20241007,200100,201322960,6400,6400,6400,6400,0
20241007,200000,201322960,6400,6400,6400,6400,0
20241007,195900,201322960,6400,6400,6400,6400,0
20241007,195800,201322960,6400,6400,6400,6400,0
20241007,195700,201322960,6400,6400,6400,6400,0
20241007,195600,201322960,6400,6400,6400,6400,0
20241007,195500,201322960,6400,6400,6400,6400,0
20241007,195400,201322960,6400,6400,6400,6400,0
20241007,195300,201322960,6400,6400,6400,6400,0
20241007,195200,201322960,6400,6400,6400,6400,0
20241007,195100,201322960,6400,6400,6400,6400,0
20241007,195000,201322960,6400,6400,6400,6400,0
20241007,194900,201322960,6400,6400,6400,6400,0
20241007,194800,201322960,6400,6400,6400,6400,0
20241007,194700,201322960,6400,6400,6400,6400,0
20241007,194600,201322960,6400,6400,6400,6400,0
20241007,194500,201322960,6400,6400,6400,6400,0
20241007,194400,201322960,6400,6400,6400,6400,0
20241007,194300,201322960,6400,6400,6400,6400,0
20241007,194200,201322960,6400,6400,6400,6400,1398
20241007,194100,201322960,6400,6400,6400,6400,0
20241007,194000,201322960,6400,6400,6400,6400,0
20241007,193900,201322960,6400,6400,6400,6400,0
20241007,193800,201322960,6400,6400,6400,6400,0
20241007,193700,201322960,6400,6400,6400,6400,0
20241007,193600,201322960,6400,6400,6400,6400,0
20241007,193500,201322960,6400,6400,6400,6400,0
20241007,193400,201322960,6400,6400,6400,6400,0
20241007,193300,201322960,6400,6400,6400,6400,0
20241007,193200,201322960,6400,6400,6400,6400,0
20241007,193100,201322960,6400,6400,6400,6400,0
20241007,193000,201322960,6400,6400,6400,6400,0
20241007,192900,201322960,6400,6400,6400,6400,0
20241007,192800,201322960,6400,6400,6400,6400,0
20241007,192700,201322960,6400,6400,6400,6400,0
20241007,192600,201322960,6400,6400,6400,6400,0
20241007,192500,201322960,6400,6400,6400,6400,0
20241007,192400,201322960,6400,6400,6400,6400,0
20241007,192300,201322960,6400,6400,6400,6400,0
20241007,192200,201322960,6400,6400,6400,6400,0
20241007,192100,201322960,6400,6400,6400,6400,0
20241007,192000,201322960,6400,6400,6400,6400,0
20241007,191900,201322960,6400,6400,6400,6400,0
20241007,191800,201322960,6400,6400,6400,6400,0
20241007,191700,201322960,6400,6400,6400,6400,0
20241007,191600,201322960,6400,6400,6400,6400,0
20241007,191500,201322960,6400,6400,6400,6400,0
20241007,191400,201322960,6400,6400,6400,6400,0
20241007,191300,201322960,6400,6400,6400,6400,0
20241007,191200,201322960,6400,6400,6400,6400,1398
20241007,191100,201322960,6400,6400,6400,6400,0
20241007,191000,201322960,6400,6400,6400,6400,0
20241007,190900,201322960,6400,6400,6400,6400,0
20241007,190800,201322960,6400,6400,6400,6400,0
20241007,190700,201322960,6400,6400,6400,6400,0
20241007,190600,201322960,6400,6400,6400,6400,0
20241007,190500,201322960,6400,6400,6400,6400,0
20241007,190400,201322960,6400,6400,6400,6400,0
20241007,190300,201322960,6400,6400,6400,6400,0
20241007,190200,201322960,6400,6400,6400,6400,0
20241007,190100,201322960,6400,6400,6400,6400,0
20241007,190000,201322960,6400,6400,6400,6400,0
20241007,185900,201322960,6400,6400,6400,6400,0
20241007,185800,201322960,6400,6400,6400,6400,0
20241007,185700,201322960,6400,6400,6400,6400,0
20241007,185600,201322960,6400,6400,6400,6400,0
20241007,185500,201322960,6400,6400,6400,6400,0
20241007,185400,201322960,6400,6400,6400,6400,0
20241007,185300,201322960,6400,6400,6400,6400,0
20241007,185200,201322960,6400,6400,6400,6400,0
20241007,185100,201322960,6400,6400,6400,6400,0
20241007,185000,201322960,6400,6400,6400,6400,0
20241007,184900,201322960,6400,6400,6400,6400,0
20241007,184800,201322960,6400,6400,6400,6400,0
20241007,184700,201322960,6400,6400,6400,6400,0
20241007,184600,201322960,6400,6400,6400,6400,0
20241007,184500,201322960,6400,6400,6400,6400,0
20241007,184400,201322960,6400,6400,6400,6400,0
20241007,184300,201322960,6400,6400,6400,6400,0
20241007,184200,201322960,6400,6400,6400,6400,1398
20241007,184100,201322960,6400,6400,6400,6400,0
20241007,184000,201322960,6400,6400,6400,6400,0
20241007,183900,201322960,6400,6400,6400,6400,0
20241007,183800,201322960,6400,6400,6400,6400,0
20241007,183700,201322960,6400,6400,6400,6400,0
20241007,183600,201322960,6400,6400,6400,6400,0
20241007,183500,201322960,6400,6400,6400,6400,0
20241007,183400,201322960,6400,6400,6400,6400,0
20241007,183300,201322960,6400,6400,6400,6400,0
20241007,183200,201322960,6400,6400,6400,6400,0
20241007,183100,201322960,6400,6400,6400,6400,0
20241007,183000,201322960,6400,6400,6400,6400,0
20241007,182900,201322960,6400,6400,6400,6400,0
20241007,182800,201322960,6400,6400,6400,6400,0
20241007,182700,201322960,6400,6400,6400,6400,0
20241007,182600,201322960,6400,6400,6400,6400,0
20241007,182500,201322960,6400,6400,6400,6400,0
20241007,182400,201322960,6400,6400,6400,6400,0
20241007,182300,201322960,6400,6400,6400,6400,0
20241007,182200,201322960,6400,6400,6400,6400,0
20241007,182100,201322960,6400,6400,6400,6400,0
20241007,182000,201322960,6400,6400,6400,6400,0
20241007,181900,201322960,6400,6400,6400,6400,0
20241007,181800,201322960,6400,6400,6400,6400,0
20241007,181700,201322960,6400,6400,6400,6400,0
20241007,181600,201322960,6400,6400,6400,6400,0
20241007,181500,201322960,6400,6400,6400,6400,0
20241007,181400,201322960,6400,6400,6400,6400,0
20241007,181300,201322960,6400,6400,6400,6400,0
20241007,181200,201322960,6400,6400,6400,6400,1398
20241007,181100,201322960,6400,6400,6400,6400,0
20241007,181000,201322960,6400,6400,6400,6400,0
20241007,180900,201322960,6400,6400,6400,6400,0
20241007,180800,201322960,6400,6400,6400,6400,0
20241007,180700,201322960,6400,6400,6400,6400,0
20241007,180600,201322960,6400,6400,6400,6400,0
20241007,180500,201322960,6400,6400,6400,6400,0
20241007,180400,201322960,6400,6400,6400,6400,0
20241007,180300,201322960,6400,6400,6400,6400,0
20241007,180200,201322960,6400,6400,6400,6400,0
20241007,180100,201322960,6400,6400,6400,6400,0
20241007,180000,201322960,6400,6400,6400,6400,0
20241007,175900,201322960,6400,6400,6400,6400,0
20241007,175800,201322960,6400,6400,6400,6400,0
20241007,175700,201322960,6400,6400,6400,6400,0
20241007,175600,201322960,6400,6400,6400,6400,0
20241007,175500,201322960,6400,6400,6400,6400,0
20241007,175400,201322960,6400,6400,6400,6400,0
20241007,175300,201322960,6400,6400,6400,6400,0
20241007,175200,201322960,6400,6400,6400,6400,0
20241007,175100,201322960,6400,6400,6400,6400,0
20241007,175000,201322960,6400,6400,6400,6400,0
20241007,174900,201322960,6400,6400,6400,6400,0
20241007,174800,201322960,6400,6400,6400,6400,0
20241007,174700,201322960,6400,6400,6400,6400,0
20241007,174600,201322960,6400,6400,6400,6400,0
20241007,174500,201322960,6400,6400,6400,6400,0
20241007,174400,201322960,6400,6400,6400,6400,0
20241007,174300,201322960,6400,6400,6400,6400,0
20241007,174200,201322960,6400,6400,6400,6400,1398
20241007,174100,201322960,6400,6400,6400,6400,0
20241007,174000,201322960,6400,6400,6400,6400,0
20241007,173900,201322960,6400,6400,6400,6400,0
20241007,173800,201322960,6400,6400,6400,6400,0
20241007,173700,201322960,6400,6400,6400,6400,0
20241007,173600,201322960,6400,6400,6400,6400,0
20241007,173500,201322960,6400,6400,6400,6400,0
20241007,173400,201322960,6400,6400,6400,6400,0
20241007,173300,201322960,6400,6400,6400,6400,0
20241007,173200,201322960,6400,6400,6400,6400,0
20241007,173100,201322960,6400,6400,6400,6400,0
20241007,173000,201322960,6400,6400,6400,6400,0
20241007,172900,201322960,6400,6400,6400,6400,0
20241007,172800,201322960,6400,6400,6400,6400,0
20241007,172700,201322960,6400,6400,6400,6400,0
20241007,172600,201322960,6400,6400,6400,6400,0
20241007,172500,201322960,6400,6400,6400,6400,0
20241007,172400,201322960,6400,6400,6400,6400,0
20241007,172300,201322960,6400,6400,6400,6400,0
20241007,172200,201322960,6400,6400,6400,6400,0
20241007,172100,201322960,6400,6400,6400,6400,0
20241007,172000,201322960,6400,6400,6400,6400,0
20241007,171900,201322960,6400,6400,6400,6400,0
20241007,171800,201322960,6400,6400,6400,6400,0
20241007,171700,201322960,6400,6400,6400,6400,0
20241007,171600,201322960,6400,6400,6400,6400,0
20241007,171500,201322960,6400,6400,6400,6400,0
20241007,171400,201322960,6400,6400,6400,6400,0
20241007,171300,201322960,6400,6400,6400,6400,0
20241007,171200,201322960,6400,6400,6400,6400,1398
20241007,171100,201322960,6400,6400,6400,6400,0
20241007,171000,201322960,6400,6400,6400,6400,0
20241007,170900,201322960,6400,6400,6400,6400,0
20241007,170800,201322960,6400,6400,6400,6400,0
20241007,170700,201322960,6400,6400,6400,6400,0
20241007,170600,201322960,6400,6400,6400,6400,0
20241007,170500,201322960,6400,6400,6400,6400,0
20241007,170400,201322960,6400,6400,6400,6400,0
20241007,170300,201322960,6400,6400,6400,6400,0
20241007,170200,201322960,6400,6400,6400,6400,0
20241007,170100,201322960,6400,6400,6400,6400,0
20241007,170000,201322960,6400,6400,6400,6400,0
20241007,165900,201322960,6400,6400,6400,6400,0
20241007,165800,201322960,6400,6400,6400,6400,0
20241007,165700,201322960,6400,6400,6400,6400,0
20241007,165600,201322960,6400,6400,6400,6400,0
20241007,165500,201322960,6400,6400,6400,6400,0
20241007,165400,201322960,6400,6400,6400,6400,0
20241007,165300,201322960,6400,6400,6400,6400,0
20241007,165200,201322960,6400,6400,6400,6400,0
20241007,165100,201322960,6400,6400,6400,6400,0
20241007,165000,201322960,6400,6400,6400,6400,0
20241007,164900,201322960,6400,6400,6400,6400,0
20241007,164800,201322960,6400,6400,6400,6400,0
20241007,164700,201322960,6400,6400,6400,6400,0
20241007,164600,201322960,6400,6400,6400,6400,0
20241007,164500,201322960,6400,6400,6400,6400,0
20241007,164400,201322960,6400,6400,6400,6400,0
20241007,164300,201322960,6400,6400,6400,6400,0
20241007,164200,201322960,6400,6400,6400,6400,1398
20241007,164100,201322960,6400,6400,6400,6400,0
20241007,164000,201322960,6400,6400,6400,6400,0
20241007,163900,201322960,6400,6400,6400,6400,0
20241007,163800,201322960,6400,6400,6400,6400,0
20241007,163700,201322960,6400,6400,6400,6400,0
20241007,163600,201322960,6400,6400,6400,6400,0
20241007,163500,201322960,6400,6400,6400,6400,0
20241007,163400,201322960,6400,6400,6400,6400,0
20241007,163300,201322960,6400,6400,6400,6400,0
20241007,163200,201322960,6400,6400,6400,6400,0
20241007,163100,201322960,6400,6400,6400,6400,0
20241007,163000,201322960,6400,6400,6400,6400,0
20241007,162900,201322960,6400,6400,6400,6400,0
20241007,162800,201322960,6400,6400,6400,6400,0
20241007,162700,201322960,6400,6400,6400,6400,0
20241007,162600,201322960,6400,6400,6400,6400,0
20241007,162500,201322960,6400,6400,6400,6400,0
20241007,162400,201322960,6400,6400,6400,6400,0
20241007,162300,201322960,6400,6400,6400,6400,0
20241007,162200,201322960,6400,6400,6400,6400,0
20241007,162100,201322960,6400,6400,6400,6400,0
20241007,162000,201322960,6400,6400,6400,6400,0
20241007,161900,201322960,6400,6400,6400,6400,0
20241007,161800,201322960,6400,6400,6400,6400,0
20241007,161700,201322960,6400,6400,6400,6400,0
20241007,161600,201322960,6400,6400,6400,6400,0
20241007,161500,201322960,6400,6400,6400,6400,0
20241007,161400,201322960,6400,6400,6400,6400,0
20241007,161300,201322960,6400,6400,6400,6400,0
20241007,161200,201322960,6400,6400,6400,6400,1398
20241007,161100,201322960,6400,6400,6400,6400,0
20241007,161000,201322960,6400,6400,6400,6400,0
20241007,160900,201322960,6400,6400,6400,6400,0
20241007,160800,201322960,6400,6400,6400,6400,0
20241007,160700,201322960,6400,6400,6400,6400,0
20241007,160600,201322960,6400,6400,6400,6400,0
20241007,160500,201322960,6400,6400,6400,6400,0
20241007,160400,201322960,6400,6400,6400,6400,0
20241007,160300,201322960,6400,6400,6400,6400,0
20241007,160200,201322960,6400,6400,6400,6400,0
20241007,160100,201322960,6400,6400,6400,6400,0
20241007,160000,201322960,6400,6400,6400,6400,0
20241007,155900,201322960,6400,6400,6400,6400,0
20241007,155800,201322960,6400,6400,6400,6400,0
20241007,155700,201322960,6400,6400,6400,6400,0
20241007,155600,201322960,6400,6400,6400,6400,0
20241007,155500,201322960,6400,6400,6400,6400,0
20241007,155400,201322960,6400,6400,6400,6400,0
20241007,155300,201322960,6400,6400,6400,6400,0
20241007,155200,201322960,6400,6400,6400,6400,0
20241007,155100,201322960,6400,6400,6400,6400,0
20241007,155000,201322960,6400,6400,6400,6400,0
20241007,154900,201322960,6400,6400,6400,6400,0
20241007,154800,201322960,6400,6400,6400,6400,0
20241007,154700,201322960,6400,6400,6400,6400,0
20241007,154600,201322960,6400,6400,6400,6400,0
20241007,154500,201322960,6400,6400,6400,6400,0
20241007,154400,201322960,6400,6400,6400,6400,0
20241007,154300,201322960,6400,6400,6400,6400,0
20241007,154200,201322960,6400,6400,6400,6400,1398
20241007,154100,201322960,6400,6400,6400,6400,0
20241007,154000,201322960,6400,6400,6400,6400,0
20241007,153900,201322960,6400,6400,6400,6400,0
20241007,153800,201322960,6400,6400,6400,6400,0
20241007,153700,201322960,6400,6400,6400,6400,0
20241007,153600,201322960,6400,6400,6400,6400,0
20241007,153500,201322960,6400,6400,6400,6400,0
20241007,153400,201322960,6400,6400,6400,6400,0
20241007,153300,201322960,6400,6400,6400,6400,0
20241007,153200,201322960,6400,6400,6400,6400,0
20241007,153100,201322960,6400,6400,6400,6400,0
20241007,153000,201322960,6400,6400,6400,6400,1398
20241007,152900,192375760,6400,6400,6400,6400,0
20241007,152800,192375760,6400,6400,6400,6400,0
20241007,152700,192375760,6400,6400,6400,6400,0
20241007,152600,192375760,6400,6400,6400,6400,0
20241007,152500,192375760,6400,6400,6400,6400,0
20241007,152400,192375760,6400,6400,6400,6400,0
20241007,152300,192375760,6400,6400,6400,6400,0
20241007,152200,192375760,6400,6400,6400,6400,0
20241007,152100,192375760,6400,6400,6400,6400,0
20241007,152000,192375760,6400,6400,6400,6400,0
20241007,151900,192375760,6400,6390,6400,6390,55
20241007,151800,192024290,6390,6400,6400,6390,210
20241007,151700,190682070,6390,6390,6390,6390,177
20241007,151600,189551040,6390,6390,6390,6390,15
20241007,151500,189455190,6390,6400,6400,6390,51
20241007,151400,189129290,6400,6400,6400,6400,0
20241007,151300,189129290,6400,6400,6400,6400,10
20241007,151200,189065290,6400,6400,6400,6400,1
20241007,151100,189058890,6400,6390,6400,6390,98
20241007,151000,188432610,6390,6390,6390,6390,0
20241007,150900,188432610,6390,6390,6390,6390,371
20241007,150800,186061920,6390,6390,6390,6390,0
20241007,150700,186061920,6390,6390,6390,6390,0
20241007,150600,186061920,6390,6390,6390,6390,0
20241007,150500,186061920,6390,6390,6390,6390,6
20241007,150400,186023580,6400,6400,6400,6400,0
20241007,150300,186023580,6400,6400,6400,6400,5
20241007,150200,185991580,6400,6410,6410,6400,181
20241007,150100,184832580,6410,6410,6410,6410,31
20241007,150000,184633870,6420,6420,6420,6420,5
20241007,145900,184601770,6420,6420,6420,6420,0
20241007,145800,184601770,6420,6410,6420,6410,42
20241007,145700,184332540,6410,6410,6410,6410,4
20241007,145600,184306900,6410,6410,6410,6410,100
20241007,145500,183665900,6410,6410,6410,6410,3
20241007,145400,183646670,6420,6400,6420,6400,91
20241007,145300,183063730,6400,6400,6400,6400,15
20241007,145200,182967730,6400,6400,6400,6400,0
20241007,145100,182967730,6400,6400,6400,6400,11
20241007,145000,182897330,6380,6380,6380,6380,0
20241007,144900,182897330,6380,6380,6380,6380,0
20241007,144800,182897330,6380,6380,6380,6380,0
20241007,144700,182897330,6380,6380,6380,6380,0
20241007,144600,182897330,6380,6410,6410,6370,5000
20241007,144500,150992580,6440,6440,6440,6440,0
20241007,144400,150992580,6440,6440,6440,6440,0
20241007,144300,150992580,6440,6440,6440,6440,0
20241007,144200,150992580,6440,6440,6440,6440,11
20241007,144100,150921740,6440,6440,6440,6440,0
20241007,144000,150921740,6440,6440,6440,6440,1
20241007,143900,150915300,6440,6440,6440,6440,0
20241007,143800,150915300,6440,6440,6440,6440,0
20241007,143700,150915300,6440,6440,6440,6440,0
20241007,143600,150915300,6440,6440,6440,6440,0
20241007,143500,150915300,6440,6440,6440,6440,0
20241007,143400,150915300,6440,6440,6440,6440,15
20241007,143300,150818700,6440,6440,6440,6440,0
20241007,143200,150818700,6440,6440,6440,6440,0
20241007,143100,150818700,6440,6440,6440,6440,299
20241007,143000,148893140,6450,6450,6450,6450,10
20241007,142900,148828640,6450,6450,6450,6450,0
20241007,142800,148828640,6450,6440,6450,6440,201
20241007,142700,147534190,6440,6440,6440,6440,0
20241007,142600,147534190,6440,6440,6440,6440,0
20241007,142500,147534190,6440,6440,6440,6440,1
20241007,142400,147527750,6440,6440,6440,6440,74
20241007,142300,147051190,6440,6440,6440,6440,1
20241007,142200,147044750,6440,6440,6440,6440,0
20241007,142100,147044750,6440,6440,6440,6440,0
20241007,142000,147044750,6440,6440,6440,6440,0
20241007,141900,147044750,6440,6440,6440,6440,0
20241007,141800,147044750,6440,6400,6440,6400,96
20241007,141700,146428350,6440,6440,6440,6440,0
20241007,141600,146428350,6440,6440,6440,6440,0
20241007,141500,146428350,6440,6440,6440,6440,0
20241007,141400,146428350,6440,6440,6440,6440,0
20241007,141300,146428350,6440,6440,6440,6440,0
20241007,141200,146428350,6440,6420,6440,6420,78
20241007,141100,145927180,6400,6400,6400,6400,0
20241007,141000,145927180,6400,6400,6400,6400,0
20241007,140900,145927180,6400,6400,6400,6400,3
20241007,140800,145907980,6420,6420,6420,6420,0
20241007,140700,145907980,6420,6420,6420,6420,0
20241007,140600,145907980,6420,6420,6420,6420,0
20241007,140500,145907980,6420,6420,6420,6420,0
20241007,140400,145907980,6420,6410,6420,6410,20
20241007,140300,145779670,6420,6420,6420,6420,0
20241007,140200,145779670,6420,6420,6420,6420,0
20241007,140100,145779670,6420,6420,6420,6420,0
20241007,140000,145779670,6420,6420,6420,6420,0
20241007,135900,145779670,6420,6420,6420,6420,0
20241007,135800,145779670,6420,6420,6420,6420,0
20241007,135700,145779670,6420,6420,6420,6420,0
20241007,135600,145779670,6420,6420,6420,6420,0
20241007,135500,145779670,6420,6390,6420,6390,5
20241007,135400,145747690,6380,6400,6400,6380,1100
20241007,135300,138720850,6440,6440,6440,6440,0
20241007,135200,138720850,6440,6440,6440,6440,0
20241007,135100,138720850,6440,6440,6440,6440,10
20241007,135000,138656450,6440,6440,6440,6440,30
20241007,134900,138463250,6440,6440,6440,6440,80
20241007,134800,137948050,6440,6440,6440,6440,82
20241007,134700,137419970,6400,6400,6400,6400,0
20241007,134600,137419970,6400,6400,6400,6400,0
20241007,134500,137419970,6400,6400,6400,6400,0
20241007,134400,137419970,6400,6400,6400,6400,1
20241007,134300,137413570,6400,6400,6400,6400,0
20241007,134200,137413570,6400,6410,6410,6400,20
20241007,134100,137285560,6440,6440,6440,6440,32
20241007,134000,137079480,6440,6440,6440,6440,0
20241007,133900,137079480,6440,6440,6440,6440,1
20241007,133800,137073040,6410,6410,6410,6410,155
20241007,133700,136079490,6400,6400,6400,6400,0
20241007,133600,136079490,6400,6400,6400,6400,0
20241007,133500,136079490,6400,6400,6400,6400,0
20241007,133400,136079490,6400,6400,6400,6400,101
20241007,133300,135433090,6400,6400,6400,6400,0
20241007,133200,135433090,6400,6400,6400,6400,0
20241007,133100,135433090,6400,6400,6400,6400,0
20241007,133000,135433090,6400,6400,6400,6400,0
20241007,132900,135433090,6400,6400,6400,6400,20
20241007,132800,135305090,6400,6400,6400,6400,0
20241007,132700,135305090,6400,6410,6410,6390,4020
20241007,132600,109610890,6410,6430,6430,6410,800
20241007,132500,104473710,6430,6430,6430,6430,0
20241007,132400,104473710,6430,6430,6430,6430,0
20241007,132300,104473710,6430,6430,6430,6430,3
20241007,132200,104454420,6430,6430,6430,6430,0
20241007,132100,104454420,6430,6430,6430,6430,0
20241007,132000,104454420,6430,6430,6430,6430,0
20241007,131900,104454420,6430,6430,6430,6430,0
20241007,131800,104454420,6430,6430,6430,6430,0
20241007,131700,104454420,6430,6430,6430,6430,0
20241007,131600,104454420,6430,6430,6430,6430,0
20241007,131500,104454420,6430,6430,6430,6430,0
20241007,131400,104454420,6430,6430,6430,6430,10
20241007,131300,104390120,6430,6430,6430,6430,1
20241007,131200,104383690,6430,6430,6430,6430,0
20241007,131100,104383690,6430,6430,6430,6430,0
20241007,131000,104383690,6430,6430,6430,6430,120
20241007,130900,103612090,6430,6430,6430,6430,0
20241007,130800,103612090,6430,6430,6430,6430,0
20241007,130700,103612090,6430,6430,6430,6430,3
20241007,130600,103592800,6450,6450,6450,6450,0
20241007,130500,103592800,6450,6450,6450,6450,0
20241007,130400,103592800,6450,6450,6450,6450,0
20241007,130300,103592800,6450,6450,6450,6450,1
20241007,130200,103586350,6430,6430,6430,6430,0
20241007,130100,103586350,6430,6430,6430,6430,0
20241007,130000,103586350,6430,6430,6430,6430,0
20241007,125900,103586350,6430,6430,6430,6430,0
20241007,125800,103586350,6430,6430,6430,6430,0
20241007,125700,103586350,6430,6430,6430,6430,0
20241007,125600,103586350,6430,6430,6430,6430,0
20241007,125500,103586350,6430,6430,6430,6430,0
20241007,125400,103586350,6430,6430,6430,6430,0
20241007,125300,103586350,6430,6430,6430,6430,0
20241007,125200,103586350,6430,6430,6430,6430,0
20241007,125100,103586350,6430,6430,6430,6430,0
20241007,125000,103586350,6430,6430,6430,6430,0
20241007,124900,103586350,6430,6430,6430,6430,3
20241007,124800,103567060,6450,6450,6450,6450,0
20241007,124700,103567060,6450,6450,6450,6450,0
20241007,124600,103567060,6450,6450,6450,6450,0
20241007,124500,103567060,6450,6450,6450,6450,0
20241007,124400,103567060,6450,6450,6450,6450,0
20241007,124300,103567060,6450,6450,6450,6450,0
20241007,124200,103567060,6450,6450,6450,6450,0
20241007,124100,103567060,6450,6450,6450,6450,0
20241007,124000,103567060,6450,6450,6450,6450,0
20241007,123900,103567060,6450,6450,6450,6450,0
20241007,123800,103567060,6450,6450,6450,6450,0
20241007,123700,103567060,6450,6450,6450,6450,0
20241007,123600,103567060,6450,6450,6450,6450,0
20241007,123500,103567060,6450,6450,6450,6450,0
20241007,123400,103567060,6450,6450,6450,6450,0
20241007,123300,103567060,6450,6450,6450,6450,0
20241007,123200,103567060,6450,6450,6450,6450,0
20241007,123100,103567060,6450,6450,6450,6450,0
20241007,123000,103567060,6450,6450,6450,6450,12
20241007,122900,103489660,6460,6460,6460,6460,0
20241007,122800,103489660,6460,6460,6460,6460,0
20241007,122700,103489660,6460,6460,6460,6460,0
20241007,122600,103489660,6460,6460,6460,6460,276
20241007,122500,101706700,6420,6420,6420,6420,0
20241007,122400,101706700,6420,6420,6420,6420,0
20241007,122300,101706700,6420,6420,6420,6420,1
20241007,122200,101700280,6420,6420,6420,6420,0
20241007,122100,101700280,6420,6420,6420,6420,0
20241007,122000,101700280,6420,6420,6420,6420,0
20241007,121900,101700280,6420,6420,6420,6420,0
20241007,121800,101700280,6420,6420,6420,6420,0
20241007,121700,101700280,6420,6430,6430,6420,477
20241007,121600,98637440,6460,6460,6460,6460,0
20241007,121500,98637440,6460,6460,6460,6460,0
20241007,121400,98637440,6460,6460,6460,6460,0
20241007,121300,98637440,6460,6460,6460,6460,0
20241007,121200,98637440,6460,6460,6460,6460,0
20241007,121100,98637440,6460,6460,6460,6460,0
20241007,121000,98637440,6460,6460,6460,6460,0
20241007,120900,98637440,6460,6460,6460,6460,0
20241007,120800,98637440,6460,6460,6460,6460,1
20241007,120700,98630980,6450,6450,6450,6450,273
20241007,120600,96870130,6450,6450,6450,6450,0
20241007,120500,96870130,6450,6440,6450,6440,204
20241007,120400,95554370,6430,6430,6430,6430,0
20241007,120300,95554370,6430,6430,6430,6430,50
20241007,120200,95232870,6410,6410,6410,6410,0
20241007,120100,95232870,6410,6410,6410,6410,48
20241007,120000,94925190,6410,6430,6430,6410,297
20241007,115900,93018670,6430,6430,6430,6430,44
20241007,115800,92735750,6430,6430,6430,6430,50
20241007,115700,92414250,6430,6430,6430,6430,0
20241007,115600,92414250,6430,6430,6430,6430,0
20241007,115500,92414250,6430,6430,6430,6430,0
20241007,115400,92414250,6430,6430,6430,6430,45
20241007,115300,92124900,6430,6430,6430,6430,0
20241007,115200,92124900,6430,6430,6430,6430,33
20241007,115100,91912710,6430,6430,6430,6430,67
20241007,115000,91481900,6440,6440,6440,6440,20
20241007,114900,91353100,6440,6440,6440,6440,0
20241007,114800,91353100,6440,6440,6440,6440,20
20241007,114700,91224300,6440,6440,6440,6440,110
20241007,114600,90515900,6440,6440,6440,6440,0
20241007,114500,90515900,6440,6440,6440,6440,35
20241007,114400,90290500,6440,6440,6440,6440,80
20241007,114300,89775300,6440,6440,6440,6440,109
20241007,114200,89073340,6440,6440,6440,6440,118
20241007,114100,88313420,6440,6440,6440,6440,60
20241007,114000,87927020,6440,6440,6440,6440,0
20241007,113900,87927020,6440,6440,6440,6440,50
20241007,113800,87605020,6440,6440,6440,6440,80
20241007,113700,87089820,6440,6440,6440,6440,0
20241007,113600,87089820,6440,6440,6440,6440,79
20241007,113500,86581060,6440,6440,6440,6440,22
20241007,113400,86439380,6430,6430,6430,6430,72
20241007,113300,85976420,6430,6430,6430,6430,83
20241007,113200,85442730,6430,6430,6430,6420,83
20241007,113100,84909560,6430,6430,6430,6430,60
20241007,113000,84523760,6430,6430,6430,6430,63
20241007,112900,84118670,6430,6430,6430,6430,133
20241007,112800,83263480,6430,6420,6430,6420,70
20241007,112700,82813400,6420,6420,6420,6420,35
20241007,112600,82588700,6420,6420,6420,6420,32
20241007,112500,82383260,6420,6420,6420,6420,0
20241007,112400,82383260,6420,6420,6420,6420,10
20241007,112300,82319060,6420,6420,6420,6420,80
20241007,112200,81805460,6420,6420,6420,6420,55
20241007,112100,81452360,6420,6420,6420,6420,35
20241007,112000,81227660,6420,6420,6420,6420,108
20241007,111900,80534300,6420,6420,6420,6420,0
20241007,111800,80534300,6420,6430,6430,6420,21
20241007,111700,80399300,6430,6430,6430,6430,125
20241007,111600,79595550,6430,6430,6430,6430,50
20241007,111500,79274050,6430,6430,6430,6430,100
20241007,111400,78631050,6430,6430,6430,6430,149
20241007,111300,77672980,6430,6430,6430,6430,45
20241007,111200,77383630,6430,6430,6430,6430,65
20241007,111100,76965680,6430,6430,6430,6430,98
20241007,111000,76335540,6430,6430,6430,6430,81
20241007,110900,75814710,6440,6440,6440,6440,0
20241007,110800,75814710,6440,6440,6440,6440,0
20241007,110700,75814710,6440,6440,6440,6440,41
20241007,110600,75550670,6440,6440,6440,6440,19
20241007,110500,75428310,6440,6440,6440,6440,0
20241007,110400,75428310,6440,6440,6440,6440,0
20241007,110300,75428310,6440,6440,6440,6440,158
20241007,110200,74410790,6440,6440,6440,6440,44
20241007,110100,74127430,6430,6430,6430,6430,2
20241007,110000,74114570,6430,6430,6430,6430,0
20241007,105900,74114570,6430,6440,6440,6430,144
20241007,105800,73188250,6430,6430,6430,6430,20
20241007,105700,73059650,6430,6430,6430,6430,21
20241007,105600,72924620,6430,6430,6430,6430,10
20241007,105500,72860320,6430,6430,6430,6430,102
20241007,105400,72204460,6410,6410,6410,6410,5
20241007,105300,72172410,6400,6400,6400,6400,20
20241007,105200,72044410,6400,6400,6400,6400,0
20241007,105100,72044410,6400,6400,6400,6400,73
20241007,105000,71577210,6400,6400,6400,6400,10
20241007,104900,71513210,6400,6400,6400,6400,3
20241007,104800,71494010,6400,6400,6400,6400,0
20241007,104700,71494010,6400,6400,6400,6400,189
20241007,104600,70284410,6400,6400,6400,6400,0
20241007,104500,70284410,6400,6400,6400,6400,3
20241007,104400,70265210,6400,6400,6400,6400,12
20241007,104300,70188410,6390,6390,6390,6390,0
20241007,104200,70188410,6390,6390,6390,6390,25
20241007,104100,70028660,6390,6390,6390,6390,0
20241007,104000,70028660,6390,6390,6390,6390,0
20241007,103900,70028660,6390,6390,6390,6390,0
20241007,103800,70028660,6390,6390,6390,6390,0
20241007,103700,70028660,6390,6390,6390,6390,1
20241007,103600,70022270,6390,6390,6390,6390,3
20241007,103500,70003100,6390,6390,6390,6390,0
20241007,103400,70003100,6390,6390,6390,6390,0
20241007,103300,70003100,6390,6390,6390,6390,0
20241007,103200,70003100,6390,6390,6390,6390,0
20241007,103100,70003100,6390,6390,6390,6390,0
20241007,103000,70003100,6390,6390,6390,6390,20
20241007,102900,69875300,6410,6410,6410,6410,0
20241007,102800,69875300,6410,6410,6410,6410,1
20241007,102700,69868890,6390,6390,6390,6390,2
20241007,102600,69856110,6380,6380,6380,6380,0
20241007,102500,69856110,6380,6380,6380,6380,0
20241007,102400,69856110,6380,6380,6380,6380,0
20241007,102300,69856110,6380,6380,6380,6380,0
20241007,102200,69856110,6380,6380,6380,6380,0
20241007,102100,69856110,6380,6380,6380,6380,0
20241007,102000,69856110,6380,6380,6380,6380,60
20241007,101900,69473310,6410,6410,6410,6410,0
20241007,101800,69473310,6410,6410,6410,6410,0
20241007,101700,69473310,6410,6410,6410,6410,0
20241007,101600,69473310,6410,6410,6410,6410,0
20241007,101500,69473310,6410,6410,6410,6410,0
20241007,101400,69473310,6410,6410,6410,6410,0
20241007,101300,69473310,6410,6410,6410,6410,0
20241007,101200,69473310,6410,6410,6410,6410,1
20241007,101100,69466900,6410,6410,6410,6410,0
20241007,101000,69466900,6410,6410,6410,6410,15
20241007,100900,69370750,6410,6410,6410,6410,2
20241007,100800,69357930,6410,6400,6410,6400,3
20241007,100700,69338720,6400,6400,6400,6400,105
20241007,100600,68666720,6400,6400,6400,6400,1
20241007,100500,68660320,6400,6400,6400,6400,1
20241007,100400,68653920,6360,6360,6360,6360,0
20241007,100300,68653920,6360,6360,6360,6360,0
20241007,100200,68653920,6360,6360,6360,6360,0
20241007,100100,68653920,6360,6360,6360,6360,1
20241007,100000,68647560,6360,6360,6360,6360,3
20241007,095900,68628480,6360,6360,6360,6360,76
20241007,095800,68145120,6360,6360,6360,6360,0
20241007,095700,68145120,6360,6400,6400,6360,3
20241007,095600,68126000,6360,6360,6360,6360,0
20241007,095500,68126000,6360,6370,6370,6360,155
20241007,095400,67140150,6360,6360,6360,6360,0
20241007,095300,67140150,6360,6360,6360,6360,0
20241007,095200,67140150,6360,6360,6360,6360,0
20241007,095100,67140150,6360,6390,6400,6360,300
20241007,095000,65228250,6390,6390,6390,6390,100
20241007,094900,64589250,6390,6390,6390,6390,0
20241007,094800,64589250,6390,6390,6390,6390,0
20241007,094700,64589250,6390,6390,6390,6390,0
20241007,094600,64589250,6390,6390,6390,6390,3
20241007,094500,64570080,6390,6390,6390,6390,8
20241007,094400,64518960,6360,6360,6360,6360,0
20241007,094300,64518960,6360,6360,6360,6360,0
20241007,094200,64518960,6360,6360,6360,6360,60
20241007,094100,64137360,6350,6350,6350,6350,100
20241007,094000,63502360,6360,6360,6360,6360,1
20241007,093900,63496000,6350,6350,6350,6350,170
20241007,093800,62416500,6350,6360,6360,6350,35
20241007,093700,62193940,6350,6340,6350,6340,159
20241007,093600,61185830,6340,6350,6350,6340,650
20241007,093500,57060200,6390,6390,6390,6390,100
20241007,093400,56421200,6390,6390,6390,6390,0
20241007,093300,56421200,6390,6390,6390,6390,1
20241007,093200,56414810,6350,6350,6350,6350,261
20241007,093100,54757460,6400,6400,6400,6400,0
20241007,093000,54757460,6400,6400,6400,6400,0
20241007,092900,54757460,6400,6390,6400,6340,563
20241007,092800,51177550,6440,6440,6440,6440,0
20241007,092700,51177550,6440,6440,6440,6440,0
20241007,092600,51177550,6440,6440,6440,6440,20
20241007,092500,51048750,6440,6440,6440,6440,0
20241007,092400,51048750,6440,6440,6440,6440,17
20241007,092300,50939270,6440,6440,6440,6440,0
20241007,092200,50939270,6440,6440,6440,6430,10
20241007,092100,50874890,6360,6410,6440,6360,106
20241007,092000,50200400,6410,6400,6410,6400,234
20241007,091900,48701830,6340,6410,6410,6340,3292
20241007,091800,27761910,6410,6440,6440,6410,27
20241007,091700,27588720,6440,6440,6440,6440,40
20241007,091600,27331120,6400,6400,6400,6400,0
20241007,091500,27331120,6400,6400,6400,6400,0
20241007,091400,27331120,6400,6400,6400,6400,1286
20241007,091300,19100720,6440,6440,6440,6440,23
20241007,091200,18952600,6440,6440,6440,6440,0
20241007,091100,18952600,6440,6440,6440,6440,57
20241007,091000,18585520,6440,6440,6440,6440,40
20241007,090900,18327920,6400,6400,6400,6400,0
20241007,090800,18327920,6400,6400,6400,6400,0
20241007,090700,18327920,6400,6400,6400,6400,0
20241007,090600,18327920,6400,6410,6410,6400,340
20241007,090500,16151190,6420,6430,6430,6420,55
20241007,090400,15798080,6460,6460,6460,6460,500
20241007,090300,12568080,6430,6420,6430,6420,151
20241007,090200,11598650,6430,6430,6430,6430,79
20241007,090100,11090680,6420,6460,6480,6420,1604
20241007,090000,749190,6630,6630,6630,6630,113